KissMeData/070590/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	194500	44318319	1697	1697	1697	1697	1571
3	20231214	194400	44318319	1697	1697	1697	1697	0
4	20231214	194300	44318319	1697	1697	1697	1697	0
5	20231214	194200	44318319	1697	1697	1697	1697	0
6	20231214	194100	44318319	1697	1697	1697	1697	0
7	20231214	194000	44318319	1697	1697	1697	1697	0
8	20231214	193900	44318319	1697	1697	1697	1697	0
9	20231214	193800	44318319	1697	1697	1697	1697	0
10	20231214	193700	44318319	1697	1697	1697	1697	0
11	20231214	193600	44318319	1697	1697	1697	1697	0
12	20231214	193500	44318319	1697	1697	1697	1697	0
13	20231214	193400	44318319	1697	1697	1697	1697	0
14	20231214	193300	44318319	1697	1697	1697	1697	0
15	20231214	193200	44318319	1697	1697	1697	1697	0
16	20231214	193100	44318319	1697	1697	1697	1697	0
17	20231214	193000	44318319	1697	1697	1697	1697	0
18	20231214	192900	44318319	1697	1697	1697	1697	0
19	20231214	192800	44318319	1697	1697	1697	1697	0
20	20231214	192700	44318319	1697	1697	1697	1697	0
21	20231214	192600	44318319	1697	1697	1697	1697	0
22	20231214	192500	44318319	1697	1697	1697	1697	0
23	20231214	192400	44318319	1697	1697	1697	1697	0
24	20231214	192300	44318319	1697	1697	1697	1697	0
25	20231214	192200	44318319	1697	1697	1697	1697	0
26	20231214	192100	44318319	1697	1697	1697	1697	0
27	20231214	192000	44318319	1697	1697	1697	1697	0
28	20231214	191900	44318319	1697	1697	1697	1697	0
29	20231214	191800	44318319	1697	1697	1697	1697	0
30	20231214	191700	44318319	1697	1697	1697	1697	0
31	20231214	191600	44318319	1697	1697	1697	1697	0
32	20231214	191500	44318319	1697	1697	1697	1697	1571
33	20231214	191400	44318319	1697	1697	1697	1697	0
34	20231214	191300	44318319	1697	1697	1697	1697	0
35	20231214	191200	44318319	1697	1697	1697	1697	0
36	20231214	191100	44318319	1697	1697	1697	1697	0
37	20231214	191000	44318319	1697	1697	1697	1697	0
38	20231214	190900	44318319	1697	1697	1697	1697	0
39	20231214	190800	44318319	1697	1697	1697	1697	0
40	20231214	190700	44318319	1697	1697	1697	1697	0
41	20231214	190600	44318319	1697	1697	1697	1697	0
42	20231214	190500	44318319	1697	1697	1697	1697	0
43	20231214	190400	44318319	1697	1697	1697	1697	0
44	20231214	190300	44318319	1697	1697	1697	1697	0
45	20231214	190200	44318319	1697	1697	1697	1697	0
46	20231214	190100	44318319	1697	1697	1697	1697	0
47	20231214	190000	44318319	1697	1697	1697	1697	0
48	20231214	185900	44318319	1697	1697	1697	1697	0
49	20231214	185800	44318319	1697	1697	1697	1697	0
50	20231214	185700	44318319	1697	1697	1697	1697	0
51	20231214	185600	44318319	1697	1697	1697	1697	0
52	20231214	185500	44318319	1697	1697	1697	1697	0
53	20231214	185400	44318319	1697	1697	1697	1697	0
54	20231214	185300	44318319	1697	1697	1697	1697	0
55	20231214	185200	44318319	1697	1697	1697	1697	0
56	20231214	185100	44318319	1697	1697	1697	1697	0
57	20231214	185000	44318319	1697	1697	1697	1697	0
58	20231214	184900	44318319	1697	1697	1697	1697	0
59	20231214	184800	44318319	1697	1697	1697	1697	0
60	20231214	184700	44318319	1697	1697	1697	1697	0
61	20231214	184600	44318319	1697	1697	1697	1697	0
62	20231214	184500	44318319	1697	1697	1697	1697	1571
63	20231214	184400	44318319	1697	1697	1697	1697	0
64	20231214	184300	44318319	1697	1697	1697	1697	0
65	20231214	184200	44318319	1697	1697	1697	1697	0
66	20231214	184100	44318319	1697	1697	1697	1697	0
67	20231214	184000	44318319	1697	1697	1697	1697	0
68	20231214	183900	44318319	1697	1697	1697	1697	0
69	20231214	183800	44318319	1697	1697	1697	1697	0
70	20231214	183700	44318319	1697	1697	1697	1697	0
71	20231214	183600	44318319	1697	1697	1697	1697	0
72	20231214	183500	44318319	1697	1697	1697	1697	0
73	20231214	183400	44318319	1697	1697	1697	1697	0
74	20231214	183300	44318319	1697	1697	1697	1697	0
75	20231214	183200	44318319	1697	1697	1697	1697	0
76	20231214	183100	44318319	1697	1697	1697	1697	0
77	20231214	183000	44318319	1697	1697	1697	1697	0
78	20231214	182900	44318319	1697	1697	1697	1697	0
79	20231214	182800	44318319	1697	1697	1697	1697	0
80	20231214	182700	44318319	1697	1697	1697	1697	0
81	20231214	182600	44318319	1697	1697	1697	1697	0
82	20231214	182500	44318319	1697	1697	1697	1697	0
83	20231214	182400	44318319	1697	1697	1697	1697	0
84	20231214	182300	44318319	1697	1697	1697	1697	0
85	20231214	182200	44318319	1697	1697	1697	1697	0
86	20231214	182100	44318319	1697	1697	1697	1697	0
87	20231214	182000	44318319	1697	1697	1697	1697	0
88	20231214	181900	44318319	1697	1697	1697	1697	0
89	20231214	181800	44318319	1697	1697	1697	1697	0
90	20231214	181700	44318319	1697	1697	1697	1697	0
91	20231214	181600	44318319	1697	1697	1697	1697	0
92	20231214	181500	44318319	1697	1697	1697	1697	1571
93	20231214	181400	44318319	1697	1697	1697	1697	0
94	20231214	181300	44318319	1697	1697	1697	1697	0
95	20231214	181200	44318319	1697	1697	1697	1697	0
96	20231214	181100	44318319	1697	1697	1697	1697	0
97	20231214	181000	44318319	1697	1697	1697	1697	0
98	20231214	180900	44318319	1697	1697	1697	1697	0
99	20231214	180800	44318319	1697	1697	1697	1697	0
100	20231214	180700	44318319	1697	1697	1697	1697	0
101	20231214	180600	44318319	1697	1697	1697	1697	0
102	20231214	180500	44318319	1697	1697	1697	1697	0
103	20231214	180400	44318319	1697	1697	1697	1697	0
104	20231214	180300	44318319	1697	1697	1697	1697	0
105	20231214	180200	44318319	1697	1697	1697	1697	0
106	20231214	180100	44318319	1697	1697	1697	1697	0
107	20231214	180000	44318319	1697	1697	1697	1697	0
108	20231214	175900	44318319	1697	1697	1697	1697	0
109	20231214	175800	44318319	1697	1697	1697	1697	0
110	20231214	175700	44318319	1697	1697	1697	1697	0
111	20231214	175600	44318319	1697	1697	1697	1697	0
112	20231214	175500	44318319	1697	1697	1697	1697	0
113	20231214	175400	44318319	1697	1697	1697	1697	0
114	20231214	175300	44318319	1697	1697	1697	1697	0
115	20231214	175200	44318319	1697	1697	1697	1697	0
116	20231214	175100	44318319	1697	1697	1697	1697	0
117	20231214	175000	44318319	1697	1697	1697	1697	0
118	20231214	174900	44318319	1697	1697	1697	1697	0
119	20231214	174800	44318319	1697	1697	1697	1697	0
120	20231214	174700	44318319	1697	1697	1697	1697	0
121	20231214	174600	44318319	1697	1697	1697	1697	0
122	20231214	174500	44318319	1697	1697	1697	1697	1571
123	20231214	174400	44318319	1697	1697	1697	1697	0
124	20231214	174300	44318319	1697	1697	1697	1697	0
125	20231214	174200	44318319	1697	1697	1697	1697	0
126	20231214	174100	44318319	1697	1697	1697	1697	0
127	20231214	174000	44318319	1697	1697	1697	1697	0
128	20231214	173900	44318319	1697	1697	1697	1697	0
129	20231214	173800	44318319	1697	1697	1697	1697	0
130	20231214	173700	44318319	1697	1697	1697	1697	0
131	20231214	173600	44318319	1697	1697	1697	1697	0
132	20231214	173500	44318319	1697	1697	1697	1697	0
133	20231214	173400	44318319	1697	1697	1697	1697	0
134	20231214	173300	44318319	1697	1697	1697	1697	0
135	20231214	173200	44318319	1697	1697	1697	1697	0
136	20231214	173100	44318319	1697	1697	1697	1697	0
137	20231214	173000	44318319	1697	1697	1697	1697	0
138	20231214	172900	44318319	1697	1697	1697	1697	0
139	20231214	172800	44318319	1697	1697	1697	1697	0
140	20231214	172700	44318319	1697	1697	1697	1697	0
141	20231214	172600	44318319	1697	1697	1697	1697	0
142	20231214	172500	44318319	1697	1697	1697	1697	0
143	20231214	172400	44318319	1697	1697	1697	1697	0
144	20231214	172300	44318319	1697	1697	1697	1697	0
145	20231214	172200	44318319	1697	1697	1697	1697	0
146	20231214	172100	44318319	1697	1697	1697	1697	0
147	20231214	172000	44318319	1697	1697	1697	1697	0
148	20231214	171900	44318319	1697	1697	1697	1697	0
149	20231214	171800	44318319	1697	1697	1697	1697	0
150	20231214	171700	44318319	1697	1697	1697	1697	0
151	20231214	171600	44318319	1697	1697	1697	1697	0
152	20231214	171500	44318319	1697	1697	1697	1697	1571
153	20231214	171400	44318319	1697	1697	1697	1697	0
154	20231214	171300	44318319	1697	1697	1697	1697	0
155	20231214	171200	44318319	1697	1697	1697	1697	0
156	20231214	171100	44318319	1697	1697	1697	1697	0
157	20231214	171000	44318319	1697	1697	1697	1697	0
158	20231214	170900	44318319	1697	1697	1697	1697	0
159	20231214	170800	44318319	1697	1697	1697	1697	0
160	20231214	170700	44318319	1697	1697	1697	1697	0
161	20231214	170600	44318319	1697	1697	1697	1697	0
162	20231214	170500	44318319	1697	1697	1697	1697	0
163	20231214	170400	44318319	1697	1697	1697	1697	0
164	20231214	170300	44318319	1697	1697	1697	1697	0
165	20231214	170200	44318319	1697	1697	1697	1697	0
166	20231214	170100	44318319	1697	1697	1697	1697	0
167	20231214	170000	44318319	1697	1697	1697	1697	0
168	20231214	165900	44318319	1697	1697	1697	1697	0
169	20231214	165800	44318319	1697	1697	1697	1697	0
170	20231214	165700	44318319	1697	1697	1697	1697	0
171	20231214	165600	44318319	1697	1697	1697	1697	0
172	20231214	165500	44318319	1697	1697	1697	1697	0
173	20231214	165400	44318319	1697	1697	1697	1697	0
174	20231214	165300	44318319	1697	1697	1697	1697	0
175	20231214	165200	44318319	1697	1697	1697	1697	0
176	20231214	165100	44318319	1697	1697	1697	1697	0
177	20231214	165000	44318319	1697	1697	1697	1697	0
178	20231214	164900	44318319	1697	1697	1697	1697	0
179	20231214	164800	44318319	1697	1697	1697	1697	0
180	20231214	164700	44318319	1697	1697	1697	1697	0
181	20231214	164600	44318319	1697	1697	1697	1697	0
182	20231214	164500	44318319	1697	1697	1697	1697	1571
183	20231214	164400	44318319	1697	1697	1697	1697	0
184	20231214	164300	44318319	1697	1697	1697	1697	0
185	20231214	164200	44318319	1697	1697	1697	1697	0
186	20231214	164100	44318319	1697	1697	1697	1697	0
187	20231214	164000	44318319	1697	1697	1697	1697	0
188	20231214	163900	44318319	1697	1697	1697	1697	0
189	20231214	163800	44318319	1697	1697	1697	1697	0
190	20231214	163700	44318319	1697	1697	1697	1697	0
191	20231214	163600	44318319	1697	1697	1697	1697	0
192	20231214	163500	44318319	1697	1697	1697	1697	0
193	20231214	163400	44318319	1697	1697	1697	1697	0
194	20231214	163300	44318319	1697	1697	1697	1697	0
195	20231214	163200	44318319	1697	1697	1697	1697	0
196	20231214	163100	44318319	1697	1697	1697	1697	0
197	20231214	163000	44318319	1697	1697	1697	1697	0
198	20231214	162900	44318319	1697	1697	1697	1697	0
199	20231214	162800	44318319	1697	1697	1697	1697	0
200	20231214	162700	44318319	1697	1697	1697	1697	0
201	20231214	162600	44318319	1697	1697	1697	1697	0
202	20231214	162500	44318319	1697	1697	1697	1697	0
203	20231214	162400	44318319	1697	1697	1697	1697	0
204	20231214	162300	44318319	1697	1697	1697	1697	0
205	20231214	162200	44318319	1697	1697	1697	1697	0
206	20231214	162100	44318319	1697	1697	1697	1697	0
207	20231214	162000	44318319	1697	1697	1697	1697	0
208	20231214	161900	44318319	1697	1697	1697	1697	0
209	20231214	161800	44318319	1697	1697	1697	1697	0
210	20231214	161700	44318319	1697	1697	1697	1697	0
211	20231214	161600	44318319	1697	1697	1697	1697	0
212	20231214	161500	44318319	1697	1697	1697	1697	1571
213	20231214	161400	44318319	1697	1697	1697	1697	0
214	20231214	161300	44318319	1697	1697	1697	1697	0
215	20231214	161200	44318319	1697	1697	1697	1697	0
216	20231214	161100	44318319	1697	1697	1697	1697	0
217	20231214	161000	44318319	1697	1697	1697	1697	0
218	20231214	160900	44318319	1697	1697	1697	1697	0
219	20231214	160800	44318319	1697	1697	1697	1697	0
220	20231214	160700	44318319	1697	1697	1697	1697	0
221	20231214	160600	44318319	1697	1697	1697	1697	0
222	20231214	160500	44318319	1697	1697	1697	1697	0
223	20231214	160400	44318319	1697	1697	1697	1697	0
224	20231214	160300	44318319	1697	1697	1697	1697	0
225	20231214	160200	44318319	1697	1697	1697	1697	0
226	20231214	160100	44318319	1697	1697	1697	1697	0
227	20231214	160000	44318319	1697	1697	1697	1697	0
228	20231214	155900	44318319	1697	1697	1697	1697	0
229	20231214	155800	44318319	1697	1697	1697	1697	0
230	20231214	155700	44318319	1697	1697	1697	1697	0
231	20231214	155600	44318319	1697	1697	1697	1697	0
232	20231214	155500	44318319	1697	1697	1697	1697	0
233	20231214	155400	44318319	1697	1697	1697	1697	0
234	20231214	155300	44318319	1697	1697	1697	1697	0
235	20231214	155200	44318319	1697	1697	1697	1697	0
236	20231214	155100	44318319	1697	1697	1697	1697	0
237	20231214	155000	44318319	1697	1697	1697	1697	0
238	20231214	154900	44318319	1697	1697	1697	1697	0
239	20231214	154800	44318319	1697	1697	1697	1697	0
240	20231214	154700	44318319	1697	1697	1697	1697	0
241	20231214	154600	44318319	1697	1697	1697	1697	0
242	20231214	154500	44318319	1697	1697	1697	1697	1571
243	20231214	154400	44318319	1697	1697	1697	1697	0
244	20231214	154300	44318319	1697	1697	1697	1697	0
245	20231214	154200	44318319	1697	1697	1697	1697	0
246	20231214	154100	44318319	1697	1697	1697	1697	0
247	20231214	154000	44318319	1697	1697	1697	1697	0
248	20231214	153900	44318319	1697	1697	1697	1697	0
249	20231214	153800	44318319	1697	1697	1697	1697	0
250	20231214	153700	44318319	1697	1697	1697	1697	0
251	20231214	153600	44318319	1697	1697	1697	1697	0
252	20231214	153500	44318319	1697	1697	1697	1697	0
253	20231214	153400	44318319	1697	1697	1697	1697	0
254	20231214	153300	44318319	1697	1697	1697	1697	0
255	20231214	153200	44318319	1697	1697	1697	1697	0
256	20231214	153100	44318319	1697	1697	1697	1697	0
257	20231214	153000	44318319	1697	1697	1697	1697	1571
258	20231214	152900	41652332	1695	1695	1695	1695	0
259	20231214	152800	41652332	1695	1695	1695	1695	0
260	20231214	152700	41652332	1695	1695	1695	1695	0
261	20231214	152600	41652332	1695	1695	1695	1695	0
262	20231214	152500	41652332	1695	1695	1695	1695	0
263	20231214	152400	41652332	1695	1695	1695	1695	0
264	20231214	152300	41652332	1695	1695	1695	1695	0
265	20231214	152200	41652332	1695	1695	1695	1695	0
266	20231214	152100	41652332	1695	1695	1695	1695	0
267	20231214	152000	41652332	1695	1695	1695	1695	0
268	20231214	151900	41652332	1695	1695	1695	1695	8
269	20231214	151800	41638772	1695	1695	1695	1695	7
270	20231214	151700	41626907	1695	1695	1695	1695	7
271	20231214	151600	41615042	1695	1695	1695	1695	7
272	20231214	151500	41603177	1695	1695	1695	1695	7
273	20231214	151400	41591312	1695	1695	1695	1691	8449
274	20231214	151300	27283926	1695	1695	1695	1695	8
275	20231214	151200	27270366	1695	1695	1695	1695	7
276	20231214	151100	27258501	1695	1695	1695	1695	9
277	20231214	151000	27243246	1695	1695	1695	1695	507
278	20231214	150900	26383881	1695	1695	1695	1695	6
279	20231214	150800	26373711	1695	1695	1695	1695	18
280	20231214	150700	26343201	1695	1695	1695	1695	19
281	20231214	150600	26310996	1695	1695	1695	1695	18
282	20231214	150500	26280486	1695	1695	1695	1695	7
283	20231214	150400	26268621	1695	1695	1695	1695	7
284	20231214	150300	26256756	1695	1695	1695	1695	6
285	20231214	150200	26246586	1695	1695	1695	1695	8
286	20231214	150100	26233026	1695	1695	1695	1695	7
287	20231214	150000	26221161	1695	1695	1695	1695	7
288	20231214	145900	26209296	1695	1695	1695	1695	7
289	20231214	145800	26197431	1695	1695	1695	1695	6
290	20231214	145700	26187261	1695	1695	1695	1695	7
291	20231214	145600	26175396	1695	1695	1695	1694	535
292	20231214	145500	25269099	1695	1695	1695	1695	7
293	20231214	145400	25257234	1695	1695	1695	1695	7
294	20231214	145300	25245369	1695	1695	1695	1695	7
295	20231214	145200	25233504	1695	1695	1695	1695	7
296	20231214	145100	25221639	1695	1695	1695	1695	7
297	20231214	145000	25209774	1695	1695	1695	1695	36
298	20231214	144900	25148754	1695	1695	1695	1695	7
299	20231214	144800	25136889	1695	1695	1695	1695	7
300	20231214	144700	25125024	1695	1695	1695	1695	6
301	20231214	144600	25114854	1695	1695	1695	1695	7
302	20231214	144500	25102989	1695	1694	1695	1694	1007
303	20231214	144400	23397124	1695	1695	1695	1695	8
304	20231214	144300	23383564	1695	1695	1695	1695	7
305	20231214	144200	23371699	1695	1695	1695	1694	17
306	20231214	144100	23342895	1695	1695	1695	1695	7
307	20231214	144000	23331030	1695	1695	1695	1695	7
308	20231214	143900	23319165	1695	1695	1695	1695	7
309	20231214	143800	23307300	1695	1695	1695	1694	330
310	20231214	143700	22748273	1695	1695	1695	1695	6
311	20231214	143600	22738103	1695	1695	1695	1694	434
312	20231214	143500	22002900	1695	1695	1695	1694	1009
313	20231214	143400	20293645	1695	1695	1695	1695	7
314	20231214	143300	20281780	1695	1695	1695	1695	7
315	20231214	143200	20269915	1695	1695	1695	1695	7
316	20231214	143100	20258050	1695	1696	1696	1695	331
317	20231214	143000	19697002	1696	1696	1696	1696	7
318	20231214	142900	19685130	1696	1697	1697	1696	7
319	20231214	142800	19673254	1698	1698	1698	1695	607
320	20231214	142700	18644368	1698	1698	1698	1698	7
321	20231214	142600	18632482	1698	1698	1698	1698	7
322	20231214	142500	18620596	1698	1698	1698	1698	7
323	20231214	142400	18608710	1698	1698	1698	1698	7
324	20231214	142300	18596824	1698	1698	1698	1698	7
325	20231214	142200	18584938	1698	1698	1698	1698	7
326	20231214	142100	18573052	1698	1698	1698	1698	6
327	20231214	142000	18562864	1698	1698	1698	1698	7
328	20231214	141900	18550978	1698	1698	1698	1698	7
329	20231214	141800	18539092	1698	1698	1698	1698	8
330	20231214	141700	18525508	1698	1698	1698	1698	7
331	20231214	141600	18513622	1698	1698	1698	1698	7
332	20231214	141500	18501736	1698	1698	1698	1698	6
333	20231214	141400	18491548	1698	1698	1698	1698	7
334	20231214	141300	18479662	1698	1698	1698	1698	7
335	20231214	141200	18467776	1698	1698	1698	1698	7
336	20231214	141100	18455890	1698	1698	1698	1698	7
337	20231214	141000	18444004	1698	1699	1699	1698	6
338	20231214	140900	18433813	1699	1699	1699	1699	8
339	20231214	140800	18420221	1699	1699	1699	1699	7
340	20231214	140700	18408328	1699	1699	1699	1695	401
341	20231214	140600	17728605	1699	1700	1700	1699	36
342	20231214	140500	17667408	1700	1700	1700	1700	6
343	20231214	140400	17657208	1700	1700	1700	1700	7
344	20231214	140300	17645308	1700	1700	1700	1700	7
345	20231214	140200	17633408	1700	1700	1701	1700	7
346	20231214	140100	17621505	1700	1701	1701	1700	7
347	20231214	140000	17609601	1701	1701	1701	1701	8
348	20231214	135900	17595993	1701	1701	1701	1701	6
349	20231214	135800	17585787	1701	1701	1701	1701	7
350	20231214	135700	17573880	1701	1701	1701	1701	7
351	20231214	135600	17561973	1701	1701	1701	1701	7
352	20231214	135500	17550066	1701	1701	1701	1701	7
353	20231214	135400	17538159	1701	1701	1701	1701	6
354	20231214	135300	17527953	1701	1701	1701	1701	7
355	20231214	135200	17516046	1701	1701	1701	1701	7
356	20231214	135100	17504139	1701	1701	1701	1701	8
357	20231214	135000	17490531	1701	1701	1701	1701	7
358	20231214	134900	17478624	1701	1701	1701	1701	6
359	20231214	134800	17468418	1701	1701	1701	1701	7
360	20231214	134700	17456511	1701	1701	1701	1701	7
361	20231214	134600	17444604	1701	1701	1701	1701	7
362	20231214	134500	17432697	1701	1701	1701	1701	7
363	20231214	134400	17420790	1701	1702	1702	1700	71
364	20231214	134300	17300079	1702	1702	1702	1702	6
365	20231214	134200	17289867	1702	1702	1702	1702	8
366	20231214	134100	17276251	1702	1702	1702	1702	27
367	20231214	134000	17230297	1702	1702	1702	1702	7
368	20231214	133900	17218383	1702	1702	1702	1702	7
369	20231214	133800	17206469	1702	1702	1702	1702	6
370	20231214	133700	17196257	1702	1702	1702	1702	7
371	20231214	133600	17184343	1702	1702	1702	1702	7
372	20231214	133500	17172429	1702	1702	1702	1702	7
373	20231214	133400	17160515	1702	1702	1702	1702	17
374	20231214	133300	17131581	1702	1702	1702	1702	8
375	20231214	133200	17117965	1702	1702	1702	1702	6
376	20231214	133100	17107753	1702	1702	1702	1702	7
377	20231214	133000	17095839	1702	1702	1702	1702	7
378	20231214	132900	17083925	1702	1702	1702	1702	7
379	20231214	132800	17072011	1702	1702	1702	1702	7
380	20231214	132700	17060097	1702	1702	1702	1702	6
381	20231214	132600	17049885	1702	1702	1702	1702	7
382	20231214	132500	17037971	1702	1702	1702	1702	8
383	20231214	132400	17024355	1702	1702	1702	1702	7
384	20231214	132300	17012441	1702	1702	1702	1702	7
385	20231214	132200	17000527	1702	1702	1702	1702	6
386	20231214	132100	16990315	1702	1702	1702	1702	7
387	20231214	132000	16978401	1702	1702	1702	1702	7
388	20231214	131900	16966487	1702	1702	1702	1702	7
389	20231214	131800	16954573	1702	1702	1702	1702	7
390	20231214	131700	16942659	1702	1702	1702	1702	7
391	20231214	131600	16930745	1702	1702	1702	1702	7
392	20231214	131500	16918831	1702	1702	1702	1702	7
393	20231214	131400	16906917	1702	1700	1702	1700	43
394	20231214	131300	16833811	1700	1700	1700	1700	7
395	20231214	131200	16821911	1700	1700	1700	1700	7
396	20231214	131100	16810011	1700	1700	1700	1700	6
397	20231214	131000	16799811	1700	1700	1700	1700	7
398	20231214	130900	16787911	1700	1700	1700	1700	7
399	20231214	130800	16776011	1700	1700	1700	1700	7
400	20231214	130700	16764111	1700	1700	1700	1700	8
401	20231214	130600	16750511	1700	1699	1700	1699	506
402	20231214	130500	15890389	1699	1699	1699	1699	36
403	20231214	130400	15829225	1699	1699	1699	1699	7
404	20231214	130300	15817332	1699	1699	1699	1699	7
405	20231214	130200	15805439	1699	1699	1699	1699	7
406	20231214	130100	15793546	1699	1699	1699	1699	7
407	20231214	130000	15781653	1699	1699	1699	1699	6
408	20231214	125900	15771459	1699	1699	1699	1699	7
409	20231214	125800	15759566	1699	1699	1699	1699	8
410	20231214	125700	15745974	1699	1699	1699	1699	7
411	20231214	125600	15734081	1699	1699	1699	1699	7
412	20231214	125500	15722188	1699	1699	1699	1699	6
413	20231214	125400	15711994	1699	1699	1699	1699	7
414	20231214	125300	15700101	1699	1699	1699	1699	7
415	20231214	125200	15688208	1699	1699	1699	1699	7
416	20231214	125100	15676315	1699	1699	1699	1699	7
417	20231214	125000	15664422	1699	1699	1699	1699	6
418	20231214	124900	15654228	1699	1699	1699	1699	8
419	20231214	124800	15640636	1699	1696	1699	1695	207
420	20231214	124700	15289649	1699	1699	1699	1699	7
421	20231214	124600	15277756	1699	1699	1699	1699	7
422	20231214	124500	15265863	1699	1699	1699	1699	7
423	20231214	124400	15253970	1699	1699	1699	1699	6
424	20231214	124300	15243776	1699	1699	1699	1699	7
425	20231214	124200	15231883	1699	1699	1699	1699	7
426	20231214	124100	15219990	1699	1699	1699	1699	7
427	20231214	124000	15208097	1699	1699	1699	1699	8
428	20231214	123900	15194505	1699	1699	1699	1699	6
429	20231214	123800	15184311	1699	1699	1699	1699	7
430	20231214	123700	15172418	1699	1699	1699	1699	7
431	20231214	123600	15160525	1699	1699	1699	1699	7
432	20231214	123500	15148632	1699	1699	1699	1699	7
433	20231214	123400	15136739	1699	1699	1699	1699	6
434	20231214	123300	15126545	1699	1699	1699	1699	7
435	20231214	123200	15114652	1699	1699	1699	1699	8
436	20231214	123100	15101060	1699	1699	1699	1699	111
437	20231214	123000	14912471	1699	1699	1699	1699	7
438	20231214	122900	14900578	1699	1699	1699	1699	7
439	20231214	122800	14888685	1699	1699	1699	1699	6
440	20231214	122700	14878491	1699	1699	1699	1699	7
441	20231214	122600	14866598	1699	1699	1699	1699	7
442	20231214	122500	14854705	1699	1698	1699	1698	7
443	20231214	122400	14842816	1698	1698	1698	1698	7
444	20231214	122300	14830930	1698	1698	1698	1698	7
445	20231214	122200	14819044	1699	1699	1699	1698	7
446	20231214	122100	14807152	1699	1699	1699	1699	7
447	20231214	122000	14795259	1699	1699	1699	1699	7
448	20231214	121900	14783366	1699	1699	1699	1699	7
449	20231214	121800	14771473	1699	1699	1699	1699	6
450	20231214	121700	14761279	1699	1699	1699	1699	7
451	20231214	121600	14749386	1699	1699	1699	1699	7
452	20231214	121500	14737493	1699	1699	1699	1699	7
453	20231214	121400	14725600	1699	1699	1699	1699	8
454	20231214	121300	14712008	1699	1699	1699	1699	7
455	20231214	121200	14700115	1699	1699	1699	1699	6
456	20231214	121100	14689921	1699	1699	1699	1699	7
457	20231214	121000	14678028	1699	1699	1699	1699	7
458	20231214	120900	14666135	1699	1699	1699	1699	7
459	20231214	120800	14654242	1699	1699	1699	1699	7
460	20231214	120700	14642349	1699	1696	1699	1696	208
461	20231214	120600	14289563	1699	1699	1699	1696	1211
462	20231214	120500	12235686	1699	1699	1699	1699	8
463	20231214	120400	12222094	1699	1699	1699	1699	7
464	20231214	120300	12210201	1699	1699	1699	1699	7
465	20231214	120200	12198308	1699	1699	1699	1699	7
466	20231214	120100	12186415	1699	1699	1699	1699	6
467	20231214	120000	12176221	1699	1699	1699	1699	36
468	20231214	115900	12115057	1699	1699	1699	1699	7
469	20231214	115800	12103164	1699	1699	1699	1699	7
470	20231214	115700	12091271	1699	1699	1699	1699	7
471	20231214	115600	12079378	1699	1699	1699	1699	7
472	20231214	115500	12067485	1699	1699	1699	1698	7
473	20231214	115400	12055594	1699	1699	1699	1696	107
474	20231214	115300	11874101	1699	1700	1700	1699	7
475	20231214	115200	11862204	1700	1700	1700	1700	7
476	20231214	115100	11850304	1700	1700	1700	1700	6
477	20231214	115000	11840104	1700	1700	1700	1700	7
478	20231214	114900	11828204	1700	1700	1700	1700	7
479	20231214	114800	11816304	1700	1700	1700	1700	7
480	20231214	114700	11804404	1700	1700	1700	1700	8
481	20231214	114600	11790804	1700	1700	1700	1700	7
482	20231214	114500	11778904	1700	1700	1700	1700	6
483	20231214	114400	11768704	1700	1700	1700	1700	7
484	20231214	114300	11756804	1700	1700	1700	1700	7
485	20231214	114200	11744904	1700	1700	1700	1700	13
486	20231214	114100	11722804	1700	1700	1700	1700	7
487	20231214	114000	11710904	1700	1700	1700	1700	6
488	20231214	113900	11700704	1700	1700	1700	1700	8
489	20231214	113800	11687104	1700	1701	1701	1700	7
490	20231214	113700	11675200	1701	1701	1701	1701	7
491	20231214	113600	11663293	1701	1701	1701	1701	7
492	20231214	113500	11651386	1701	1701	1701	1701	6
493	20231214	113400	11641180	1701	1701	1701	1701	7
494	20231214	113300	11629273	1701	1701	1701	1700	207
495	20231214	113200	11277366	1701	1701	1701	1701	7
496	20231214	113100	11265459	1701	1701	1701	1701	7
497	20231214	113000	11253552	1701	1701	1701	1701	8
498	20231214	112900	11239944	1701	1701	1701	1701	6
499	20231214	112800	11229738	1701	1701	1701	1701	7
500	20231214	112700	11217831	1701	1701	1701	1701	7
501	20231214	112600	11205924	1701	1701	1701	1701	7
502	20231214	112500	11194017	1701	1701	1701	1701	7
503	20231214	112400	11182110	1701	1701	1701	1701	6
504	20231214	112300	11171904	1701	1701	1701	1701	7
505	20231214	112200	11159997	1701	1701	1701	1701	7
506	20231214	112100	11148090	1701	1701	1701	1701	8
507	20231214	112000	11134482	1701	1701	1701	1694	3007
508	20231214	111900	6040575	1701	1701	1701	1701	6
509	20231214	111800	6030369	1701	1701	1701	1701	7
510	20231214	111700	6018462	1701	1701	1701	1701	7
511	20231214	111600	6006555	1701	1701	1701	1701	7
512	20231214	111500	5994648	1701	1701	1701	1701	7
513	20231214	111400	5982741	1701	1701	1701	1701	7
514	20231214	111300	5970834	1701	1701	1701	1695	45
515	20231214	111200	5894523	1701	1701	1701	1701	8
516	20231214	111100	5880915	1701	1701	1701	1701	7
517	20231214	111000	5869008	1701	1701	1701	1695	107
518	20231214	110900	5687601	1701	1701	1701	1701	7
519	20231214	110800	5675694	1701	1701	1701	1701	6
520	20231214	110700	5665488	1701	1701	1701	1701	7
521	20231214	110600	5653581	1701	1701	1701	1701	7
522	20231214	110500	5641674	1701	1701	1701	1695	107
523	20231214	110400	5460267	1701	1701	1701	1695	107
524	20231214	110300	5278860	1701	1701	1701	1701	8
525	20231214	110200	5265252	1701	1701	1701	1701	7
526	20231214	110100	5253345	1701	1701	1701	1701	7
527	20231214	110000	5241438	1701	1701	1701	1695	107
528	20231214	105900	5060031	1701	1701	1701	1701	7
529	20231214	105800	5048124	1701	1701	1701	1701	7
530	20231214	105700	5036217	1701	1701	1701	1701	6
531	20231214	105600	5026011	1701	1701	1701	1701	7
532	20231214	105500	5014104	1701	1701	1701	1701	7
533	20231214	105400	5002197	1701	1701	1701	1701	8
534	20231214	105300	4988589	1701	1701	1701	1701	7
535	20231214	105200	4976682	1701	1701	1701	1701	6
536	20231214	105100	4966476	1701	1701	1701	1701	7
537	20231214	105000	4954569	1701	1701	1701	1701	7
538	20231214	104900	4942662	1701	1701	1701	1701	7
539	20231214	104800	4930755	1701	1701	1701	1701	7
540	20231214	104700	4918848	1701	1701	1701	1701	6
541	20231214	104600	4908642	1701	1701	1701	1701	8
542	20231214	104500	4895034	1701	1701	1701	1701	7
543	20231214	104400	4883127	1701	1701	1701	1701	7
544	20231214	104300	4871220	1701	1701	1701	1695	8
545	20231214	104200	4857618	1701	1701	1701	1701	7
546	20231214	104100	4845711	1701	1701	1701	1701	6
547	20231214	104000	4835505	1701	1701	1701	1701	7
548	20231214	103900	4823598	1701	1701	1701	1701	7
549	20231214	103800	4811691	1701	1701	1701	1701	7
550	20231214	103700	4799784	1701	1701	1701	1701	8
551	20231214	103600	4786176	1701	1701	1701	1701	36
552	20231214	103500	4724940	1701	1701	1701	1701	7
553	20231214	103400	4713033	1701	1701	1701	1701	7
554	20231214	103300	4701126	1701	1701	1701	1701	7
555	20231214	103200	4689219	1701	1701	1701	1701	10
556	20231214	103100	4672209	1701	1701	1701	1701	65
557	20231214	103000	4561644	1701	1701	1701	1701	6
558	20231214	102900	4551438	1701	1701	1701	1701	7
559	20231214	102800	4539531	1701	1701	1701	1701	8
560	20231214	102700	4525923	1701	1701	1701	1701	7
561	20231214	102600	4514016	1701	1701	1701	1701	7
562	20231214	102500	4502109	1701	1701	1701	1701	6
563	20231214	102400	4491903	1701	1701	1701	1701	7
564	20231214	102300	4479996	1701	1701	1701	1701	7
565	20231214	102200	4468089	1701	1701	1701	1701	7
566	20231214	102100	4456182	1701	1701	1701	1701	7
567	20231214	102000	4444275	1702	1702	1702	1702	6
568	20231214	101900	4434063	1702	1701	1702	1701	205
569	20231214	101800	4085353	1701	1701	1701	1701	7
570	20231214	101700	4073446	1701	1701	1701	1701	7
571	20231214	101600	4061539	1701	1701	1701	1701	7
572	20231214	101500	4049632	1701	1702	1702	1701	7
573	20231214	101400	4037721	1702	1702	1702	1702	6
574	20231214	101300	4027509	1702	1702	1702	1702	7
575	20231214	101200	4015595	1702	1702	1702	1702	7
576	20231214	101100	4003681	1702	1702	1702	1702	81
577	20231214	101000	3865819	1702	1702	1702	1702	8
578	20231214	100900	3852203	1702	1702	1702	1702	6
579	20231214	100800	3841991	1702	1702	1702	1702	7
580	20231214	100700	3830077	1702	1702	1702	1702	7
581	20231214	100600	3818163	1702	1702	1702	1702	7
582	20231214	100500	3806249	1702	1702	1702	1702	7
583	20231214	100400	3794335	1702	1702	1702	1702	6
584	20231214	100300	3784123	1702	1702	1702	1702	7
585	20231214	100200	3772209	1702	1702	1702	1702	7
586	20231214	100100	3760295	1702	1702	1702	1702	8
587	20231214	100000	3746679	1702	1700	1702	1700	30
588	20231214	095900	3695671	1700	1700	1700	1700	7
589	20231214	095800	3683771	1700	1700	1700	1700	7
590	20231214	095700	3671871	1700	1700	1700	1700	7
591	20231214	095600	3659971	1700	1701	1701	1700	7
592	20231214	095500	3648067	1701	1702	1702	1701	7
593	20231214	095400	3636156	1702	1702	1702	1702	7
594	20231214	095300	3624242	1702	1702	1702	1702	7
595	20231214	095200	3612328	1702	1703	1703	1702	7
596	20231214	095100	3600410	1703	1703	1703	1703	7
597	20231214	095000	3588489	1703	1703	1703	1703	7
598	20231214	094900	3576568	1703	1703	1703	1703	7
599	20231214	094800	3564647	1703	1704	1704	1703	6
600	20231214	094700	3554426	1703	1704	1704	1703	7
601	20231214	094600	3542501	1703	1705	1705	1703	7
602	20231214	094500	3530572	1703	1705	1705	1703	8
603	20231214	094400	3516938	1703	1705	1705	1703	8
604	20231214	094300	3503306	1703	1705	1705	1703	28
605	20231214	094200	3455572	1703	1705	1705	1703	6
606	20231214	094100	3445348	1703	1705	1705	1703	7
607	20231214	094000	3433419	1703	1705	1705	1703	8
608	20231214	093900	3419785	1703	1705	1705	1703	7
609	20231214	093800	3407856	1703	1705	1705	1703	9
610	20231214	093700	3392517	1700	1705	1705	1700	11
611	20231214	093600	3373802	1703	1705	1705	1703	7
612	20231214	093500	3361873	1703	1705	1705	1703	8
613	20231214	093400	3348241	1703	1705	1705	1693	11
614	20231214	093300	3329540	1703	1705	1705	1703	7
615	20231214	093200	3317611	1703	1705	1705	1703	6
616	20231214	093100	3307387	1703	1705	1705	1703	7
617	20231214	093000	3295458	1703	1705	1705	1703	7
618	20231214	092900	3283529	1703	1705	1705	1703	7
619	20231214	092800	3271600	1703	1705	1705	1703	7
620	20231214	092700	3259671	1703	1705	1705	1703	7
621	20231214	092600	3247742	1703	1705	1705	1703	7
622	20231214	092500	3235815	1703	1705	1705	1703	7
623	20231214	092400	3223886	1703	1704	1705	1703	7
624	20231214	092300	3211960	1703	1704	1704	1703	7
625	20231214	092200	3200035	1703	1705	1705	1703	7
626	20231214	092100	3188106	1703	1705	1705	1703	6
627	20231214	092000	3177882	1703	1705	1708	1703	8
628	20231214	091900	3164245	1703	1705	1709	1703	8
629	20231214	091800	3150607	1703	1705	1705	1703	7
630	20231214	091700	3138678	1703	1703	1703	1703	8
631	20231214	091600	3125054	1703	1703	1703	1703	49
632	20231214	091500	3041607	1703	1705	1705	1703	447
633	20231214	091400	2280288	1726	1726	1726	1726	0
634	20231214	091300	2280288	1726	1726	1726	1726	0
635	20231214	091200	2280288	1726	1726	1726	1726	0
636	20231214	091100	2280288	1726	1726	1726	1726	0
637	20231214	091000	2280288	1726	1726	1726	1726	0
638	20231214	090900	2280288	1726	1726	1726	1726	0
639	20231214	090800	2280288	1726	1726	1726	1726	0
640	20231214	090700	2280288	1726	1726	1726	1726	0
641	20231214	090600	2280288	1726	1726	1726	1726	0
642	20231214	090500	2280288	1726	1706	1726	1705	36
643	20231214	090400	2218867	1733	1733	1733	1733	0
644	20231214	090300	2218867	1733	1733	1733	1733	30
645	20231214	090200	2166877	1735	1710	1735	1710	31
646	20231214	090100	2113482	1693	1697	1704	1693	25
647	20231214	090000	2071023	1697	1692	1697	1692	1224